Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 2.411
-0.141 (-5.51%)
Nov 21, 2025, 5:25 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.40 | 2.69 | 2.35 | 2.41 | 2.41 | -5.53% | 17,939 |
| Nov 20, 2025 | 2.57 | 2.60 | 2.40 | 2.55 | 2.55 | 0.08% | 11,009 |
| Nov 19, 2025 | 2.73 | 2.91 | 2.51 | 2.55 | 2.55 | -10.46% | 17,495 |
| Nov 18, 2025 | 2.87 | 2.88 | 2.65 | 2.85 | 2.85 | -2.57% | 20,672 |
| Nov 17, 2025 | 2.88 | 2.97 | 2.87 | 2.92 | 2.92 | -1.55% | 15,485 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.86 | 2.97 | 2.97 | 3.74% | 3,133 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -3.34% | 785 |
| Nov 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 2.10% | 1,511 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | 16,116 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.26% | 1,311 |
| Nov 6, 2025 | 2.95 | 2.95 | 2.95 | 2.94 | 2.94 | - | 150 |
| Nov 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.27% | 1,890 |
| Nov 4, 2025 | 3.03 | 3.03 | 2.90 | 2.93 | 2.93 | -0.41% | 7,879 |
| Nov 3, 2025 | 3.04 | 3.10 | 2.93 | 2.94 | 2.94 | -2.65% | 13,673 |
| Oct 31, 2025 | 2.93 | 3.06 | 2.90 | 3.02 | 3.02 | 2.44% | 18,270 |
| Oct 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 6,104 |
| Oct 29, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.66% | 8,957 |
| Oct 28, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.63% | 8,484 |
| Oct 27, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.30% | 12,710 |
| Oct 24, 2025 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 9,068 |
| Oct 23, 2025 | 3.01 | 3.05 | 3.01 | 3.02 | 3.02 | -2.52% | 8,650 |
| Oct 22, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | -0.42% | 7,370 |
| Oct 21, 2025 | 3.01 | 3.13 | 3.01 | 3.11 | 3.11 | 1.67% | 2,982 |
| Oct 20, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 3,415 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | -2.35% | 23,180 |
| Oct 16, 2025 | 3.07 | 3.28 | 3.07 | 3.20 | 3.19 | -0.16% | 12,004 |
| Oct 15, 2025 | 3.17 | 3.20 | 3.03 | 3.20 | 3.20 | - | 8,941 |
| Oct 14, 2025 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | -2.74% | 22,060 |
| Oct 13, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 2.49% | 6,222 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | 1,284 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.21 | 3.29 | 3.29 | - | 98 |
| Oct 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 210 |
| Oct 7, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 2.81% | 1,424 |
| Oct 6, 2025 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -2.71% | 21,766 |
| Oct 3, 2025 | 3.12 | 3.31 | 3.10 | 3.29 | 3.29 | 2.85% | 6,053 |
| Oct 2, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 0.25% | 747 |
| Oct 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 501 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 771 |
| Sep 29, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -1.56% | 3,423 |
| Sep 26, 2025 | 3.15 | 3.15 | 3.15 | 3.20 | 3.20 | - | 24 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 746 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.56% | 1,791 |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.22% | 554 |
| Sep 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 1,989 |
| Sep 18, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Sep 17, 2025 | 3.20 | 3.20 | 3.18 | 3.17 | 3.17 | - | 294 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 2,544 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |